Kraft Heinz

KHC
🏛️ usa →
26.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.66 37.03 36.64 36.98 5.5M
2023-12-28 36.52 36.86 36.51 36.74 5.5M
2023-12-27 36.64 36.64 36.33 36.52 4.4M
2023-12-26 36.35 36.55 36.18 36.50 4.1M
2023-12-22 36.05 36.43 35.98 36.36 5.8M
2023-12-21 35.74 36.07 35.69 35.96 6.2M
2023-12-20 36.13 36.20 35.71 35.75 8.5M
2023-12-19 36.56 36.56 36.17 36.49 7.5M
2023-12-18 36.68 36.98 36.39 36.71 6.4M
2023-12-15 37.00 37.14 36.41 36.59 14.2M
2023-12-14 37.60 37.69 36.94 37.00 10.2M
2023-12-13 37.15 37.78 37.08 37.66 7.5M
2023-12-12 36.99 37.45 36.77 37.26 9.4M
2023-12-11 36.77 36.83 36.55 36.78 11.7M
2023-12-08 36.52 36.54 36.08 36.23 6.1M
2023-12-07 36.34 36.67 35.98 36.50 8.7M
2023-12-06 35.90 36.45 35.85 36.20 8.9M
2023-12-05 35.75 35.96 35.52 35.84 7.7M
2023-12-04 35.23 35.98 35.23 35.82 8.0M
2023-12-01 35.05 35.53 34.99 35.52 9.4M
2023-11-30 34.66 35.27 34.65 35.11 23.9M
2023-11-29 35.20 35.22 34.94 35.08 8.1M
2023-11-28 34.95 35.32 34.92 35.12 10.6M
2023-11-27 35.49 35.49 34.84 34.89 8.9M
2023-11-24 34.80 35.03 34.72 34.94 4.0M
2023-11-22 34.30 34.71 34.21 34.68 7.1M
2023-11-21 33.91 34.27 33.82 34.15 8.7M
2023-11-20 33.56 33.89 33.55 33.79 6.6M
2023-11-17 33.90 33.95 33.48 33.66 6.5M
2023-11-16 33.75 33.89 33.53 33.81 6.8M
2023-11-15 33.58 33.77 33.33 33.56 6.4M
2023-11-14 33.92 34.11 33.48 33.58 9.1M
2023-11-13 32.90 33.48 32.78 33.24 6.5M
2023-11-10 32.87 33.02 32.75 32.89 6.6M
2023-11-09 33.22 33.25 32.94 32.95 6.0M
2023-11-08 33.10 33.34 32.87 33.17 6.0M
2023-11-07 33.29 33.40 33.07 33.09 5.9M
2023-11-06 33.33 33.48 32.98 33.29 6.9M
2023-11-03 33.70 33.80 33.23 33.27 8.4M
2023-11-02 32.38 33.71 32.18 33.51 11.3M
2023-11-01 31.45 33.08 31.10 32.20 16.1M
2023-10-31 31.62 31.70 31.08 31.46 10.5M
2023-10-30 31.61 31.79 31.47 31.62 6.6M
2023-10-27 31.77 31.94 31.36 31.44 6.1M
2023-10-26 32.22 32.33 31.83 31.86 5.9M
2023-10-25 31.61 32.12 31.51 32.08 6.6M
2023-10-24 31.25 31.77 31.25 31.71 7.3M
2023-10-23 31.31 31.50 31.11 31.12 5.2M
2023-10-20 31.53 31.75 31.20 31.31 6.7M
2023-10-19 31.76 31.82 31.41 31.45 6.3M
2023-10-18 31.57 32.07 31.54 31.73 5.7M
2023-10-17 31.50 31.70 31.29 31.51 6.8M
2023-10-16 31.60 31.82 31.37 31.58 7.1M
2023-10-13 30.89 31.47 30.86 31.43 9.4M
2023-10-12 32.34 32.34 30.68 30.81 13.9M
2023-10-11 32.50 32.74 32.34 32.44 8.0M
2023-10-10 32.69 32.82 32.32 32.47 6.1M
2023-10-09 32.09 32.57 32.03 32.49 5.6M
2023-10-06 32.13 32.21 31.12 32.03 10.1M
2023-10-05 33.24 33.30 32.24 32.32 6.7M
2023-10-04 33.19 33.29 32.89 33.28 5.4M
2023-10-03 32.92 33.15 32.85 33.11 6.2M
2023-10-02 33.62 33.63 32.89 33.09 7.4M
2023-09-29 33.83 33.99 33.51 33.64 5.6M
2023-09-28 34.03 34.13 33.43 33.75 11.7M
2023-09-27 34.48 34.56 33.98 34.03 13.1M
2023-09-26 34.32 34.61 34.28 34.50 8.8M
2023-09-25 34.11 34.36 33.91 34.32 6.4M
2023-09-22 34.31 34.57 34.13 34.16 9.5M
2023-09-21 34.04 34.56 33.92 34.49 11.6M
2023-09-20 34.18 34.26 33.85 34.02 7.0M
2023-09-19 33.49 33.98 33.41 33.94 9.3M
2023-09-18 33.57 33.67 33.17 33.42 8.1M
2023-09-15 33.60 33.80 33.41 33.45 12.1M
2023-09-14 33.40 33.85 33.30 33.77 6.5M
2023-09-13 33.65 33.68 33.00 33.19 7.0M
2023-09-12 33.64 33.75 33.46 33.56 6.7M
2023-09-11 33.07 33.67 33.04 33.63 10.7M
2023-09-08 32.67 33.02 32.64 32.96 8.0M
2023-09-07 32.80 32.93 32.53 32.68 7.5M
2023-09-06 32.57 32.69 32.46 32.57 7.1M
2023-09-05 32.64 32.95 32.42 32.55 7.8M
2023-09-01 33.20 33.20 32.49 32.58 7.8M
2023-08-31 33.30 33.37 33.02 33.09 14.0M
2023-08-30 33.78 33.92 33.60 33.67 6.5M
2023-08-29 33.98 33.99 33.53 33.76 6.6M
2023-08-28 33.99 34.05 33.71 33.84 5.7M
2023-08-25 33.60 34.00 33.57 33.85 7.3M
2023-08-24 33.34 33.89 33.34 33.52 7.0M
2023-08-23 33.42 33.66 33.36 33.49 7.5M
2023-08-22 33.41 33.52 33.22 33.30 6.9M
2023-08-21 33.71 33.71 33.28 33.48 6.6M
2023-08-18 33.49 33.86 33.45 33.66 6.6M
2023-08-17 33.59 33.68 33.39 33.49 5.7M
2023-08-16 33.74 33.91 33.53 33.56 5.4M
2023-08-15 34.07 34.10 33.71 33.76 6.2M
2023-08-14 34.64 34.75 34.11 34.24 7.8M
2023-08-11 34.43 34.56 34.32 34.55 6.9M
2023-08-10 34.60 34.76 34.34 34.39 4.2M
2023-08-09 34.47 34.85 34.43 34.52 6.1M
2023-08-08 34.91 34.97 34.21 34.46 7.6M
2023-08-07 35.21 35.41 34.95 35.00 7.3M
2023-08-04 35.57 35.76 35.26 35.28 5.8M
2023-08-03 36.26 36.48 35.51 35.57 9.1M
2023-08-02 35.55 36.45 35.35 36.32 13.3M
2023-08-01 36.25 36.36 35.55 35.88 9.7M
2023-07-31 36.15 36.31 36.02 36.18 8.0M
2023-07-28 36.36 36.40 36.06 36.16 8.4M
2023-07-27 36.41 36.60 36.14 36.20 5.8M
2023-07-26 36.46 36.60 36.13 36.36 6.0M
2023-07-25 36.40 36.67 36.27 36.55 5.7M
2023-07-24 36.36 36.51 36.30 36.35 6.8M
2023-07-21 36.42 36.62 36.25 36.32 22.4M
2023-07-20 36.22 36.54 35.97 36.40 6.6M
2023-07-19 35.69 36.19 35.64 36.14 8.1M
2023-07-18 35.55 35.72 35.24 35.51 6.0M
2023-07-17 35.69 35.79 35.48 35.51 6.7M
2023-07-14 35.73 35.92 35.48 35.85 6.5M
2023-07-13 35.76 35.90 35.45 35.64 6.8M
2023-07-12 35.75 35.82 35.59 35.76 6.4M
2023-07-11 35.58 35.75 35.36 35.63 7.7M
2023-07-10 35.63 35.84 35.35 35.40 11.6M
2023-07-07 35.65 35.78 35.44 35.46 5.4M
2023-07-06 35.82 35.89 35.53 35.66 6.2M
2023-07-05 35.74 36.03 35.61 35.85 7.3M
2023-07-03 35.49 35.94 35.39 35.81 3.8M
2023-06-30 35.22 35.58 35.19 35.50 8.9M
2023-06-29 35.00 35.09 34.83 35.02 5.8M
2023-06-28 35.26 35.26 34.85 35.02 8.5M
2023-06-27 35.73 35.77 35.41 35.58 7.2M
2023-06-26 35.93 35.93 35.03 35.55 6.6M
2023-06-23 36.10 36.25 35.88 35.91 12.2M
2023-06-22 36.12 36.18 35.86 36.07 5.9M
2023-06-21 36.50 36.61 36.00 36.07 8.5M
2023-06-20 37.05 37.15 36.60 36.62 6.8M
2023-06-16 36.82 37.14 36.43 36.99 12.3M
2023-06-15 36.95 37.09 36.69 36.87 7.1M
2023-06-14 36.69 36.92 36.42 36.67 7.4M
2023-06-13 36.61 36.84 36.46 36.80 6.3M
2023-06-12 36.79 36.93 36.28 36.58 9.8M
2023-06-09 36.97 37.10 36.77 36.88 7.8M
2023-06-08 36.84 37.22 36.67 37.19 6.1M
2023-06-07 37.23 37.27 36.72 36.95 11.1M
2023-06-06 38.15 38.30 37.46 37.79 5.3M
2023-06-05 38.00 38.36 37.85 38.06 6.7M
2023-06-02 38.16 38.54 38.04 38.51 9.7M
2023-06-01 38.28 38.47 38.11 38.19 6.7M
2023-05-31 37.90 38.38 37.77 38.22 15.5M
2023-05-30 38.00 38.23 37.74 37.85 7.5M
2023-05-26 38.31 38.44 37.86 38.34 7.2M
2023-05-25 38.21 38.59 38.02 38.26 7.8M
2023-05-24 38.90 38.97 38.49 38.72 6.2M
2023-05-23 38.76 39.04 38.50 38.69 7.7M
2023-05-22 39.28 39.34 38.62 38.74 5.4M
2023-05-19 39.05 39.32 38.79 39.07 5.9M
2023-05-18 38.56 38.92 38.33 38.91 7.3M
2023-05-17 38.97 39.12 38.47 38.91 7.8M
2023-05-16 39.95 39.97 38.98 39.00 9.1M
2023-05-15 40.80 40.82 40.09 40.17 5.7M
2023-05-12 40.57 40.74 40.52 40.66 4.6M
2023-05-11 40.61 40.70 40.33 40.65 4.1M
2023-05-10 40.67 41.09 40.40 40.68 6.1M
2023-05-09 41.03 41.10 40.65 40.88 7.0M
2023-05-08 41.24 41.33 40.91 41.08 5.9M
2023-05-05 40.73 41.45 40.64 41.32 7.7M
2023-05-04 40.48 40.92 40.26 40.84 10.1M
2023-05-03 40.77 41.47 40.19 40.25 20.6M
2023-05-02 39.78 39.81 39.15 39.45 11.1M
2023-05-01 39.35 39.88 39.31 39.76 7.4M
2023-04-28 39.74 39.84 39.19 39.27 7.1M
2023-04-27 39.16 39.71 39.13 39.68 6.0M
2023-04-26 39.18 39.52 39.13 39.36 6.8M
2023-04-25 39.18 39.63 39.11 39.44 6.2M
2023-04-24 39.20 39.38 39.01 39.18 3.9M
2023-04-21 39.40 39.49 38.95 39.22 4.7M
2023-04-20 39.37 39.53 39.20 39.41 3.9M
2023-04-19 39.52 39.56 39.20 39.47 4.7M
2023-04-18 39.42 39.50 39.07 39.46 4.3M
2023-04-17 39.19 39.55 39.10 39.54 3.8M
2023-04-14 39.14 39.35 38.90 39.10 4.6M
2023-04-13 39.28 39.28 38.70 39.17 5.7M
2023-04-12 39.20 39.52 39.06 39.28 4.5M
2023-04-11 39.20 39.32 38.95 39.25 5.7M
2023-04-10 39.20 39.22 38.79 39.10 4.3M
2023-04-06 39.15 39.36 38.97 39.14 5.0M
2023-04-05 38.79 39.29 38.74 39.02 6.5M
2023-04-04 38.81 38.90 38.17 38.61 7.5M
2023-04-03 38.71 39.06 38.56 38.85 5.6M
2023-03-31 39.00 39.00 38.35 38.67 6.2M
2023-03-30 38.80 39.04 38.59 38.84 4.6M
2023-03-29 38.60 38.95 38.58 38.67 4.5M
2023-03-28 38.62 38.90 38.36 38.39 4.1M
2023-03-27 38.29 38.75 38.29 38.60 5.4M
2023-03-24 37.50 38.22 37.42 38.18 4.9M
2023-03-23 37.44 37.80 37.22 37.42 5.4M
2023-03-22 38.15 38.34 37.56 37.57 4.4M
2023-03-21 38.04 38.14 37.80 38.04 6.4M
2023-03-20 37.69 38.19 37.63 37.94 6.2M
2023-03-17 38.10 38.10 37.43 37.63 11.4M
2023-03-16 38.00 38.22 37.57 38.18 7.6M
2023-03-15 37.78 38.16 37.49 38.11 6.0M
2023-03-14 38.06 38.21 37.71 38.14 8.4M
2023-03-13 37.73 38.74 37.73 38.12 7.7M
2023-03-10 37.84 38.07 37.75 37.94 5.3M
2023-03-09 37.87 38.16 37.62 37.79 6.4M
2023-03-08 38.74 38.76 38.04 38.32 5.8M
2023-03-07 38.87 38.94 38.45 38.64 4.8M
2023-03-06 38.95 39.06 38.74 38.99 4.1M
2023-03-03 38.56 39.17 38.10 39.04 5.6M
2023-03-02 38.51 38.89 38.37 38.66 4.0M
2023-03-01 38.87 38.90 38.10 38.40 5.6M
2023-02-28 39.69 39.69 38.87 38.94 9.0M
2023-02-27 39.81 40.02 39.54 39.66 4.5M
2023-02-24 39.63 39.83 39.45 39.61 5.1M
2023-02-23 39.53 39.90 39.48 39.75 5.0M
2023-02-22 40.04 40.04 39.47 39.58 6.6M
2023-02-21 40.00 40.25 39.28 39.87 8.3M
2023-02-17 39.76 40.20 39.62 40.00 10.1M
2023-02-16 39.53 39.89 39.28 39.78 8.9M
2023-02-15 39.81 40.28 39.38 40.13 7.8M
2023-02-14 40.38 40.41 39.74 39.88 7.3M
2023-02-13 39.82 40.38 39.76 40.33 6.6M
2023-02-10 38.98 39.85 38.94 39.63 5.6M
2023-02-09 39.31 39.34 38.68 38.89 4.9M
2023-02-08 39.40 39.54 39.00 39.07 6.0M
2023-02-07 39.71 39.71 39.14 39.54 6.1M
2023-02-06 39.35 39.96 39.15 39.93 6.5M
2023-02-03 40.10 40.18 39.22 39.38 6.2M
2023-02-02 40.04 40.16 39.71 39.99 8.8M
2023-02-01 40.42 40.79 40.16 40.54 6.1M
2023-01-31 40.56 40.68 40.01 40.53 7.4M
2023-01-30 39.78 40.59 39.77 40.37 6.2M
2023-01-27 39.63 39.77 39.08 39.69 5.2M
2023-01-26 39.86 39.86 39.16 39.66 5.4M
2023-01-25 39.65 40.05 39.29 39.95 4.4M
2023-01-24 40.20 40.40 39.57 39.82 5.8M
2023-01-23 40.03 40.46 39.86 40.26 6.5M
2023-01-20 39.94 39.99 39.31 39.88 8.8M
2023-01-19 39.66 40.34 39.64 40.04 9.8M
2023-01-18 42.11 42.20 39.56 39.66 20.0M
2023-01-17 42.36 42.62 42.23 42.33 9.8M
2023-01-13 42.23 42.56 42.19 42.42 6.1M
2023-01-12 42.60 42.72 42.27 42.43 7.0M
2023-01-11 42.50 42.69 42.26 42.56 8.6M
2023-01-10 42.15 42.57 42.14 42.33 6.9M
2023-01-09 42.39 42.80 42.19 42.20 9.8M
2023-01-06 41.94 42.78 41.78 42.59 6.4M
2023-01-05 41.39 41.59 41.19 41.33 6.6M
2023-01-04 41.04 41.59 40.90 41.24 8.2M
2023-01-03 40.53 40.86 40.29 40.78 5.7M